Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2024 | USD | 7.19 | 7.63 | 6.9 | 7.53 | 7.53 | +0.45 (+6.36%) | 759,877 |
17 May 2024 | USD | 7.05 | 7.18 | 6.87 | 7.08 | 7.08 | +0.04 (+0.57%) | 610,441 |
16 May 2024 | USD | 6.9 | 7.15 | 6.6 | 7.04 | 7.04 | +0.28 (+4.14%) | 847,000 |
15 May 2024 | USD | 6.91 | 7.13 | 6.62 | 6.76 | 6.76 | +0.1 (+1.50%) | 537,933 |
14 May 2024 | USD | 6.71 | 7.17 | 6.55 | 6.66 | 6.66 | +0.24 (+3.74%) | 842,888 |
13 May 2024 | USD | 5.88 | 6.83 | 5.88 | 6.42 | 6.42 | +0.81 (+14.44%) | 1,408,568 |
10 May 2024 | USD | 5.92 | 6.02 | 5.61 | 5.61 | 5.61 | -0.11 (-1.92%) | 402,497 |
9 May 2024 | USD | 5.38 | 5.81 | 5.34 | 5.72 | 5.72 | +0.36 (+6.72%) | 635,287 |
8 May 2024 | USD | 5.47 | 5.52 | 5.17 | 5.36 | 5.36 | -0.21 (-3.77%) | 644,082 |
7 May 2024 | USD | 5.46 | 5.59 | 5.24 | 5.57 | 5.57 | +0.17 (+3.15%) | 665,973 |
6 May 2024 | USD | 5.65 | 5.77 | 5.39 | 5.4 | 5.4 | -0.19 (-3.40%) | 1,390,600 |
3 May 2024 | USD | 5.92 | 6.09 | 5.45 | 5.59 | 5.59 | -0.02 (-0.36%) | 923,387 |
2 May 2024 | USD | 5.37 | 5.72 | 5.12 | 5.61 | 5.61 | +0.34 (+6.45%) | 852,030 |
1 May 2024 | USD | 4.88 | 5.59 | 4.85 | 5.27 | 5.27 | +0.35 (+7.11%) | 815,155 |
30 Apr 2024 | USD | 5 | 5.11 | 4.6302 | 4.92 | 4.92 | +0.06 (+1.23%) | 1,203,190 |
29 Apr 2024 | USD | 4.9 | 5.14 | 4.65 | 4.86 | 4.86 | +0.435 (+9.83%) | 1,268,471 |
26 Apr 2024 | USD | 4.34 | 4.65 | 4.1599 | 4.425 | 4.425 | +0.125 (+2.91%) | 641,595 |
25 Apr 2024 | USD | 4.57 | 4.5983 | 4.11 | 4.3 | 4.3 | -0.4 (-8.51%) | 848,913 |
24 Apr 2024 | USD | 4.79 | 4.9324 | 4.685 | 4.7 | 4.7 | -0.1 (-2.08%) | 522,474 |
23 Apr 2024 | USD | 4.85 | 5.3 | 4.79 | 4.8 | 4.8 | +0.02 (+0.42%) | 850,794 |
22 Apr 2024 | USD | 4.69 | 4.91 | 4.375 | 4.78 | 4.78 | +0.27 (+5.99%) | 1,445,815 |
19 Apr 2024 | USD | 4.59 | 4.68 | 4.34 | 4.51 | 4.51 | -0.08 (-1.74%) | 929,147 |
18 Apr 2024 | USD | 4.93 | 4.98 | 4.56 | 4.59 | 4.59 | -0.34 (-6.90%) | 912,926 |
17 Apr 2024 | USD | 5.32 | 5.32 | 4.92 | 4.93 | 4.93 | -0.34 (-6.45%) | 652,703 |
16 Apr 2024 | USD | 5.41 | 5.41 | 5.17 | 5.27 | 5.27 | -0.17 (-3.13%) | 531,654 |
15 Apr 2024 | USD | 5.71 | 5.72 | 5.4 | 5.44 | 5.44 | -0.29 (-5.06%) | 612,575 |
12 Apr 2024 | USD | 5.75 | 5.855 | 5.65 | 5.73 | 5.73 | -0.08 (-1.38%) | 509,416 |
11 Apr 2024 | USD | 5.99 | 6.01 | 5.61 | 5.81 | 5.81 | -0.08 (-1.36%) | 588,717 |
10 Apr 2024 | USD | 5.82 | 6.02 | 5.78 | 5.89 | 5.89 | -0.29 (-4.69%) | 552,852 |
9 Apr 2024 | USD | 6.18 | 6.4 | 6.08 | 6.18 | 6.18 | +0.08 (+1.31%) | 442,640 |